Pinnacle Financial Partners, Inc. (FRA:PFZ0)
Germany · Delayed Price · Currency is EUR 89.00
+1.00 (1.14%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:PFZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.33% | - |
| Jul 24, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.99% | - |
| Jul 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Jul 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.92% | - |
| Jul 21, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Jul 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Jul 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 3.51% | - |
| Jul 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Jul 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jul 14, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Jul 13, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Jul 10, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Jul 9, 2026 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | 0.58% | 391 |
| Jul 8, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.81% | - |
| Jul 7, 2026 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 4.09% | 50 |
| Jul 6, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Jul 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Jul 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Jul 1, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Jun 30, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Jun 29, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | - |
| Jun 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | - |
| Jun 25, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Jun 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Jun 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jun 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Jun 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jun 18, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Jun 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Jun 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jun 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Jun 12, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jun 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Jun 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Jun 9, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jun 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Jun 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | - |
| Jun 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Jun 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Jun 2, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Jun 1, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| May 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| May 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| May 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| May 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| May 25, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| May 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| May 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | - |
| May 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| May 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |